North Navigation Control Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.610	10.610	10.200	10.480	10.480	32,637,972
2023-07-27	10.640	10.870	10.610	10.670	10.670	12,052,932
2023-07-26	10.920	10.920	10.670	10.680	10.680	11,056,413
2023-07-25	10.850	10.950	10.760	10.920	10.920	11,030,000
2023-07-24	10.600	10.880	10.570	10.740	10.740	8,015,720
2023-07-21	10.710	10.880	10.670	10.760	10.760	10,852,585
2023-07-20	10.970	11.020	10.700	10.730	10.730	11,723,000
2023-07-19	11.050	11.100	10.940	10.980	10.980	9,723,100
2023-07-18	11.000	11.170	10.860	11.040	11.040	13,022,726
2023-07-17	10.970	11.080	10.880	11.040	11.040	10,068,183
2023-07-14	11.100	11.150	10.910	10.990	10.990	18,943,106
2023-07-13	11.240	11.380	11.030	11.120	11.120	23,997,131
2023-07-12	11.810	11.870	11.200	11.240	11.240	26,928,488
2023-07-11	11.750	11.850	11.660	11.800	11.800	16,328,595
2023-07-10	11.630	11.830	11.550	11.670	11.670	11,757,402
2023-07-07	11.700	11.710	11.440	11.630	11.630	13,712,692
2023-07-06	11.650	11.800	11.610	11.710	11.710	12,669,975
2023-07-05	11.880	11.950	11.700	11.730	11.730	18,476,583
2023-07-04	11.750	12.050	11.630	11.950	11.950	36,811,261
2023-07-03	11.440	11.850	11.440	11.770	11.770	32,601,564
2023-06-30	11.430	11.640	11.300	11.490	11.490	22,968,620
2023-06-29	11.200	11.550	11.150	11.440	11.400	25,043,866
2023-06-28	10.930	11.290	10.850	11.200	11.161	27,670,778
2023-06-27	10.790	11.040	10.780	10.990	10.952	11,129,676
2023-06-26	11.010	11.200	10.770	10.800	10.762	18,858,703
2023-06-21	11.340	11.390	11.110	11.130	11.091	19,876,604
2023-06-20	11.120	11.440	11.060	11.350	11.310	27,184,322
2023-06-19	10.980	11.230	10.950	11.170	11.131	19,648,573
2023-06-16	10.930	11.070	10.900	11.030	10.991	14,356,987
2023-06-15	10.910	11.000	10.840	10.890	10.852	12,494,871
2023-06-14	11.030	11.100	10.950	10.990	10.952	11,742,458
2023-06-13	10.960	11.140	10.800	11.050	11.011	16,405,695
2023-06-12	11.060	11.300	10.940	10.960	10.922	24,307,390
2023-06-09	10.450	11.180	10.440	11.040	11.001	49,215,520
2023-06-08	10.270	10.590	10.190	10.480	10.443	18,001,911
2023-06-07	10.240	10.320	10.140	10.250	10.214	11,132,979
2023-06-06	10.560	10.630	10.210	10.240	10.204	18,929,705
2023-06-05	10.680	10.770	10.630	10.630	10.593	10,677,700
2023-06-02	10.930	11.040	10.680	10.710	10.673	17,583,202
2023-06-01	10.870	11.020	10.820	10.930	10.892	13,894,778
2023-05-31	10.840	10.970	10.810	10.920	10.882	11,123,602
2023-05-30	10.830	10.930	10.690	10.880	10.842	13,078,601
2023-05-29	10.710	11.050	10.700	10.880	10.842	23,855,411
2023-05-26	10.720	10.720	10.510	10.650	10.613	9,411,157
2023-05-25	10.590	10.840	10.570	10.720	10.683	15,190,599
2023-05-24	10.470	10.740	10.420	10.630	10.593	9,965,323
2023-05-23	10.640	10.730	10.560	10.570	10.533	8,154,190
2023-05-22	10.650	10.700	10.510	10.670	10.633	7,378,302
2023-05-19	10.850	10.880	10.590	10.680	10.643	10,974,615
2023-05-18	10.760	10.860	10.700	10.820	10.782	14,360,711
2023-05-17	10.530	10.810	10.500	10.760	10.722	18,893,913
2023-05-16	10.600	10.820	10.460	10.530	10.493	15,430,766
2023-05-15	10.050	10.640	10.000	10.570	10.533	24,278,271
2023-05-12	10.320	10.330	10.030	10.080	10.045	14,152,517
2023-05-11	10.540	10.550	10.240	10.320	10.284	17,285,161
2023-05-10	10.310	10.680	10.250	10.540	10.503	17,929,634
2023-05-09	10.730	10.800	10.340	10.340	10.304	25,278,236
2023-05-08	10.530	10.880	10.510	10.770	10.732	22,907,953
2023-05-05	10.750	10.790	10.440	10.530	10.493	15,928,596
2023-05-04	10.670	10.990	10.630	10.760	10.722	18,627,511

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0400 CNY
2022-05-24	0.0250 CNY
2021-06-04	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.